Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.88 | 13.02 | 12.86 | 12.95 | 3,834,029 | +0.03(+0.26%) |
Mar 30, 2010 | 13.01 | 13.05 | 12.90 | 12.91 | 3,753,617 | -0.08(-0.58%) |
Mar 29, 2010 | 13.06 | 13.06 | 12.88 | 12.99 | 4,201,997 | -0.02(-0.12%) |
Mar 26, 2010 | 12.89 | 13.07 | 12.86 | 13.01 | 7,708,708 | +0.17(+1.32%) |
Mar 25, 2010 | 13.01 | 13.07 | 12.83 | 12.84 | 6,517,830 | -0.07(-0.56%) |
Mar 24, 2010 | 13.02 | 13.07 | 12.89 | 12.91 | 4,791,073 | -0.17(-1.33%) |
Mar 23, 2010 | 12.97 | 13.08 | 12.93 | 13.08 | 4,755,320 | +0.13(+0.98%) |
Mar 22, 2010 | 12.81 | 13.06 | 12.77 | 12.96 | 5,283,971 | +0.08(+0.62%) |
Mar 19, 2010 | 12.94 | 12.96 | 12.85 | 12.88 | 6,621,535 | -0.02(-0.19%) |
Mar 18, 2010 | 12.98 | 13.08 | 12.81 | 12.90 | 5,694,599 | -0.09(-0.66%) |
Mar 17, 2010 | 12.92 | 13.02 | 12.91 | 12.99 | 5,290,600 | +0.08(+0.64%) |
Mar 16, 2010 | 12.90 | 12.92 | 12.83 | 12.90 | 3,295,079 | +0.03(+0.21%) |
Mar 15, 2010 | 12.80 | 12.88 | 12.75 | 12.88 | 5,414,644 | +0.01(+0.10%) |
Mar 12, 2010 | 12.92 | 12.92 | 12.77 | 12.86 | 2,973,102 | -0.03(-0.21%) |
Mar 11, 2010 | 12.86 | 12.89 | 12.74 | 12.89 | 3,699,524 | -0.02(-0.19%) |
Mar 10, 2010 | 12.86 | 12.92 | 12.82 | 12.92 | 3,971,914 | +0.03(+0.25%) |
Mar 09, 2010 | 12.89 | 12.92 | 12.85 | 12.88 | 4,435,045 | -0.04(-0.31%) |
Mar 08, 2010 | 12.74 | 12.92 | 12.74 | 12.92 | 4,767,576 | +0.20(+1.55%) |
Mar 05, 2010 | 12.56 | 12.76 | 12.52 | 12.73 | 4,156,793 | +0.23(+1.82%) |
Mar 04, 2010 | 12.48 | 12.57 | 12.41 | 12.50 | 3,687,700 | +0.02(+0.15%) |
Mar 03, 2010 | 12.52 | 12.52 | 12.42 | 12.48 | 5,133,933 | -0.04(-0.29%) |
Mar 02, 2010 | 12.50 | 12.54 | 12.47 | 12.52 | 4,738,329 | +0.02(+0.15%) |
Mar 01, 2010 | 12.41 | 12.50 | 12.36 | 12.50 | 4,323,318 | +0.09(+0.75%) |
Feb 26, 2010 | 12.34 | 12.46 | 12.29 | 12.40 | 4,684,296 | +0.02(+0.16%) |
Feb 25, 2010 | 12.14 | 12.39 | 12.14 | 12.39 | 3,778,523 | +0.09(+0.77%) |
Feb 24, 2010 | 12.18 | 12.30 | 12.12 | 12.29 | 2,950,011 | +0.14(+1.19%) |
Feb 23, 2010 | 12.24 | 12.27 | 12.08 | 12.15 | 4,629,952 | -0.15(-1.23%) |
Feb 22, 2010 | 12.31 | 12.35 | 12.28 | 12.30 | 2,807,121 | +0.01(+0.09%) |
Feb 19, 2010 | 12.26 | 12.31 | 12.17 | 12.29 | 4,539,759 | +0.04(+0.30%) |
Feb 18, 2010 | 12.26 | 12.30 | 12.15 | 12.25 | 4,760,617 | -0.02(-0.18%) |
Feb 17, 2010 | 12.14 | 12.28 | 12.14 | 12.27 | 6,790,501 | +0.17(+1.42%) |
Feb 16, 2010 | 11.92 | 12.11 | 11.89 | 12.10 | 5,058,430 | +0.25(+2.08%) |
Feb 12, 2010 | 11.78 | 11.85 | 11.85 | 11.85 | 28,427,142 | -0.07(-0.55%) |
Feb 11, 2010 | 11.89 | 11.98 | 11.77 | 11.92 | 11,910,967 | +0.31(+2.64%) |
Feb 10, 2010 | 11.60 | 11.73 | 11.56 | 11.61 | 5,835,099 | -0.01(-0.10%) |
Feb 09, 2010 | 11.51 | 11.66 | 11.50 | 11.62 | 3,650,129 | +0.18(+1.54%) |
Feb 08, 2010 | 11.44 | 11.64 | 11.42 | 11.45 | 3,365,302 | -0.02(-0.15%) |
Feb 05, 2010 | 11.42 | 11.50 | 11.26 | 11.47 | 8,080,183 | -0.00(-0.04%) |
Feb 04, 2010 | 11.57 | 11.60 | 11.40 | 11.47 | 7,241,891 | -0.19(-1.62%) |
Feb 03, 2010 | 11.77 | 11.79 | 11.59 | 11.66 | 4,398,871 | -0.23(-1.95%) |
Feb 02, 2010 | 11.72 | 11.90 | 11.68 | 11.89 | 3,885,552 | +0.20(+1.69%) |
Feb 01, 2010 | 11.59 | 11.71 | 11.54 | 11.69 | 2,225,940 | +0.15(+1.28%) |
Jan 29, 2010 | 11.64 | 11.78 | 11.52 | 11.55 | 2,785,388 | -0.08(-0.66%) |
Jan 28, 2010 | 11.78 | 11.80 | 11.61 | 11.62 | 4,679,786 | -0.11(-0.92%) |
Jan 27, 2010 | 11.60 | 11.76 | 11.58 | 11.73 | 3,662,960 | +0.13(+1.13%) |
Jan 26, 2010 | 11.57 | 11.64 | 11.51 | 11.60 | 3,356,326 | +0.03(+0.26%) |
Jan 25, 2010 | 11.69 | 11.70 | 11.52 | 11.57 | 4,399,882 | -0.04(-0.37%) |
Jan 22, 2010 | 11.94 | 11.99 | 11.61 | 11.61 | 5,771,492 | -0.32(-2.66%) |
Jan 21, 2010 | 12.03 | 12.07 | 11.93 | 11.93 | 7,000,018 | -0.07(-0.61%) |
Jan 20, 2010 | 11.98 | 12.03 | 11.89 | 12.00 | 3,754,176 | -0.04(-0.36%) |
Jan 19, 2010 | 11.95 | 12.06 | 11.95 | 12.05 | 3,061,700 | +0.08(+0.71%) |
Jan 15, 2010 | 12.03 | 11.96 | 11.96 | 11.96 | 17,503,414 | -0.07(-0.56%) |
Jan 14, 2010 | 12.07 | 12.11 | 11.93 | 12.03 | 5,122,986 | -0.02(-0.13%) |
Jan 13, 2010 | 11.95 | 12.06 | 11.89 | 12.05 | 3,666,541 | +0.10(+0.86%) |
Jan 12, 2010 | 12.04 | 12.14 | 11.84 | 11.94 | 4,034,792 | -0.13(-1.05%) |
Jan 11, 2010 | 12.17 | 12.21 | 11.92 | 12.07 | 3,504,993 | -0.04(-0.30%) |
Jan 08, 2010 | 12.16 | 12.19 | 12.06 | 12.11 | 4,585,402 | -0.06(-0.53%) |
Jan 07, 2010 | 11.89 | 12.20 | 11.89 | 12.17 | 4,123,233 | +0.23(+1.93%) |
Jan 06, 2010 | 11.99 | 12.00 | 11.84 | 11.94 | 4,529,005 | -0.05(-0.40%) |
Jan 05, 2010 | 11.78 | 12.06 | 11.61 | 11.99 | 6,417,733 | +0.22(+1.91%) |